Hsin Kuang Steel Company Limited (TPE:2031)
Taiwan · Delayed Price · Currency is TWD 38.40
-0.25 (-0.65%)
May 15, 2026, 1:30 PM CST
Hsin Kuang Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 38.75 | 38.95 | 38.25 | 38.40 | 38.40 | -0.65% | 763,583 |
| May 14, 2026 | 38.55 | 39.15 | 38.45 | 38.65 | 38.65 | 0.26% | 554,049 |
| May 13, 2026 | 39.00 | 39.00 | 38.40 | 38.55 | 38.55 | -1.66% | 1,030,122 |
| May 12, 2026 | 39.95 | 39.95 | 39.10 | 39.20 | 39.20 | -1.75% | 809,742 |
| May 11, 2026 | 39.75 | 40.45 | 39.60 | 39.90 | 39.90 | 0.63% | 884,003 |
| May 8, 2026 | 39.85 | 39.85 | 39.05 | 39.65 | 39.65 | -0.25% | 680,846 |
| May 7, 2026 | 39.45 | 39.80 | 39.10 | 39.75 | 39.75 | 0.89% | 774,012 |
| May 6, 2026 | 40.45 | 40.45 | 39.25 | 39.40 | 39.40 | -3.31% | 2,552,878 |
| May 5, 2026 | 40.90 | 41.20 | 40.45 | 40.75 | 40.75 | 0.12% | 1,153,059 |
| May 4, 2026 | 40.65 | 40.95 | 40.45 | 40.70 | 40.70 | 0.12% | 1,015,891 |
| Apr 30, 2026 | 40.85 | 40.90 | 40.45 | 40.65 | 40.65 | -0.49% | 871,562 |
| Apr 29, 2026 | 40.20 | 40.90 | 40.10 | 40.85 | 40.85 | 2.13% | 1,046,447 |
| Apr 28, 2026 | 38.90 | 40.00 | 38.90 | 40.00 | 40.00 | 3.76% | 1,183,040 |
| Apr 27, 2026 | 38.85 | 38.85 | 38.20 | 38.55 | 38.55 | -0.77% | 772,386 |
| Apr 24, 2026 | 38.85 | 39.00 | 38.50 | 38.85 | 38.85 | 0.65% | 517,794 |
| Apr 23, 2026 | 39.60 | 39.65 | 38.25 | 38.60 | 38.60 | -2.65% | 1,335,558 |
| Apr 22, 2026 | 40.00 | 40.10 | 39.60 | 39.65 | 39.65 | -0.88% | 849,337 |
| Apr 21, 2026 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | -1.23% | 872,014 |
| Apr 20, 2026 | 41.00 | 41.15 | 40.30 | 40.50 | 40.50 | -1.22% | 707,279 |
| Apr 17, 2026 | 41.20 | 41.35 | 40.90 | 41.00 | 41.00 | - | 568,203 |
| Apr 16, 2026 | 40.90 | 41.10 | 40.80 | 41.00 | 41.00 | 0.74% | 727,991 |
| Apr 15, 2026 | 41.30 | 41.30 | 40.70 | 40.70 | 40.70 | -1.21% | 616,318 |
| Apr 14, 2026 | 41.20 | 41.45 | 41.00 | 41.20 | 41.20 | -0.12% | 716,714 |
| Apr 13, 2026 | 41.10 | 41.25 | 40.75 | 41.25 | 41.25 | 0.98% | 676,518 |
| Apr 10, 2026 | 41.50 | 41.55 | 40.75 | 40.85 | 40.85 | -0.37% | 723,142 |
| Apr 9, 2026 | 41.25 | 41.25 | 40.70 | 41.00 | 41.00 | -0.61% | 578,030 |
| Apr 8, 2026 | 40.85 | 41.35 | 40.55 | 41.25 | 41.25 | 1.48% | 1,759,119 |
| Apr 7, 2026 | 40.15 | 40.75 | 40.10 | 40.65 | 40.65 | 1.37% | 833,324 |
| Apr 2, 2026 | 40.30 | 40.30 | 39.90 | 40.10 | 40.10 | 0.50% | 432,939 |
| Apr 1, 2026 | 40.00 | 40.20 | 39.55 | 39.90 | 39.90 | 0.76% | 460,026 |
| Mar 31, 2026 | 39.70 | 40.60 | 39.40 | 39.60 | 39.60 | -0.63% | 861,632 |
| Mar 30, 2026 | 40.25 | 40.80 | 39.80 | 39.85 | 39.85 | -0.50% | 722,738 |
| Mar 27, 2026 | 40.30 | 40.55 | 39.65 | 40.05 | 40.05 | -0.87% | 806,212 |
| Mar 26, 2026 | 40.30 | 40.85 | 40.20 | 40.40 | 40.40 | 1.00% | 709,967 |
| Mar 25, 2026 | 40.70 | 40.70 | 40.00 | 40.00 | 40.00 | -0.62% | 1,718,439 |
| Mar 24, 2026 | 41.00 | 41.00 | 40.15 | 40.25 | 40.25 | -0.98% | 1,048,307 |
| Mar 23, 2026 | 40.40 | 41.00 | 40.20 | 40.65 | 40.65 | 0.99% | 1,591,891 |
| Mar 20, 2026 | 39.95 | 41.30 | 39.95 | 40.25 | 40.25 | 1.77% | 3,059,959 |
| Mar 19, 2026 | 39.90 | 39.90 | 39.30 | 39.55 | 39.55 | -1.37% | 646,320 |
| Mar 18, 2026 | 40.15 | 40.50 | 39.70 | 40.10 | 40.10 | 1.01% | 980,936 |
| Mar 17, 2026 | 39.20 | 39.95 | 39.20 | 39.70 | 39.70 | 1.53% | 730,626 |
| Mar 16, 2026 | 39.15 | 39.50 | 39.05 | 39.10 | 39.10 | -0.13% | 471,719 |
| Mar 13, 2026 | 38.85 | 39.25 | 38.60 | 39.15 | 39.15 | 0.77% | 725,107 |
| Mar 12, 2026 | 39.00 | 39.20 | 38.75 | 38.85 | 38.85 | -0.77% | 707,721 |
| Mar 11, 2026 | 37.45 | 39.15 | 37.45 | 39.15 | 39.15 | 5.38% | 1,598,361 |
| Mar 10, 2026 | 37.90 | 38.05 | 37.00 | 37.15 | 37.15 | -1.98% | 1,634,636 |
| Mar 9, 2026 | 37.95 | 38.60 | 37.50 | 37.90 | 37.90 | -2.94% | 886,686 |
| Mar 6, 2026 | 38.05 | 39.15 | 37.90 | 39.05 | 39.05 | 2.76% | 911,862 |
| Mar 5, 2026 | 37.60 | 38.20 | 37.45 | 38.00 | 38.00 | 2.56% | 716,895 |
| Mar 4, 2026 | 38.50 | 38.50 | 37.05 | 37.05 | 37.05 | -4.02% | 1,750,202 |